Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00205000 | 2024-03-28 12:28PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 115.63% |
AAPL240405C00205000 | 2024-03-26 9:58AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,917 | 40.63% |
AAPL240412C00205000 | 2024-03-28 10:47AM EDT | 2024-04-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,803 | 33.01% |
AAPL240419C00205000 | 2024-03-28 3:48PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 386 | 21,714 | 30.66% |
AAPL240426C00205000 | 2024-03-28 3:25PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 13 | 586 | 27.54% |
AAPL240503C00205000 | 2024-03-28 3:35PM EDT | 2024-05-03 | 0.13 | 0.10 | 0.14 | -0.03 | -18.75% | 80 | 81 | 27.98% |
AAPL240517C00205000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.25 | -0.05 | -17.86% | 183 | 7,460 | 26.27% |
AAPL240621C00205000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.70 | -0.08 | -10.67% | 648 | 20,187 | 24.90% |
AAPL240719C00205000 | 2024-03-28 3:19PM EDT | 2024-07-19 | 0.98 | 0.92 | 1.01 | -0.11 | -10.09% | 80 | 5,326 | 23.65% |
AAPL240816C00205000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 1.61 | 1.58 | 1.64 | -0.11 | -6.40% | 369 | 5,177 | 24.20% |
AAPL240920C00205000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 2.17 | 2.16 | 2.22 | -0.14 | -6.06% | 121 | 8,268 | 23.78% |
AAPL241018C00205000 | 2024-03-28 3:42PM EDT | 2024-10-18 | 2.77 | 2.68 | 2.79 | -0.14 | -4.81% | 72 | 1,649 | 23.84% |
AAPL241115C00205000 | 2024-03-27 3:25PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.70 | -0.35 | -9.09% | 9 | 233 | 24.76% |
AAPL241220C00205000 | 2024-03-28 3:58PM EDT | 2024-12-20 | 4.45 | 4.45 | 4.55 | -0.30 | -6.32% | 123 | 6,378 | 25.03% |
AAPL250117C00205000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 5.20 | 4.95 | 5.20 | -0.25 | -4.59% | 53 | 15,446 | 25.16% |
AAPL250321C00205000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 6.90 | 6.65 | 7.00 | -0.07 | -1.00% | 44 | 7,342 | 26.05% |
AAPL250620C00205000 | 2024-03-28 12:05PM EDT | 2025-06-20 | 9.25 | 9.00 | 9.65 | -0.48 | -4.93% | 11 | 5,995 | 27.22% |
AAPL250919C00205000 | 2024-03-26 1:08PM EDT | 2025-09-19 | 11.55 | 11.20 | 12.05 | 0.00 | - | 4 | 364 | 27.94% |
AAPL251219C00205000 | 2024-03-28 2:23PM EDT | 2025-12-19 | 14.10 | 13.65 | 14.50 | -0.32 | -2.22% | 11 | 1,086 | 28.71% |
AAPL260116C00205000 | 2024-03-27 11:49AM EDT | 2026-01-16 | 14.40 | 14.45 | 15.00 | -0.65 | -4.32% | 1 | 743 | 28.66% |
AAPL260618C00205000 | 2024-03-28 3:45PM EDT | 2026-06-18 | 18.40 | 17.70 | 18.80 | -0.55 | -2.90% | 33 | 7,448 | 29.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 2024-03-28 | 32.55 | 32.00 | 34.70 | 0.00 | - | 2 | 3 | 262.99% |
AAPL240405P00205000 | 2024-03-20 2:07PM EDT | 2024-04-05 | 28.00 | 33.10 | 35.50 | 0.00 | - | 1 | 0 | 79.00% |
AAPL240412P00205000 | 2024-03-26 3:25PM EDT | 2024-04-12 | 34.44 | 32.75 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240419P00205000 | 2024-03-26 3:25PM EDT | 2024-04-19 | 34.46 | 31.85 | 35.30 | 0.00 | - | 1 | 1 | 61.61% |
AAPL240426P00205000 | 2024-03-26 3:25PM EDT | 2024-04-26 | 34.54 | 32.90 | 33.50 | 0.00 | - | 17 | 3 | 0.00% |
AAPL240517P00205000 | 2024-03-28 3:10PM EDT | 2024-05-17 | 32.85 | 31.15 | 35.30 | 0.00 | - | 3 | 12 | 41.38% |
AAPL240621P00205000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 33.10 | 32.70 | 35.40 | +1.45 | +4.58% | 1,700 | 300 | 32.41% |
AAPL240719P00205000 | 2024-03-28 2:54PM EDT | 2024-07-19 | 33.00 | 31.60 | 35.35 | +1.35 | +4.27% | 182 | 58 | 27.93% |
AAPL240816P00205000 | 2024-01-31 1:37PM EDT | 2024-08-16 | 21.30 | 25.35 | 25.95 | 0.00 | - | 131 | 265 | 0.00% |
AAPL240920P00205000 | 2024-03-22 10:14AM EDT | 2024-09-20 | 33.70 | 32.75 | 33.80 | 0.00 | - | 1 | 3,457 | 14.48% |
AAPL241018P00205000 | 2024-03-08 11:17AM EDT | 2024-10-18 | 33.65 | 31.65 | 35.45 | 0.00 | - | 1 | 0 | 21.18% |
AAPL241115P00205000 | 2024-03-27 1:13PM EDT | 2024-11-15 | 33.29 | 31.70 | 35.60 | 0.00 | - | 1 | 2 | 20.34% |
AAPL241220P00205000 | 2024-03-26 1:50PM EDT | 2024-12-20 | 34.60 | 33.30 | 35.00 | 0.00 | - | 15 | 1,391 | 17.14% |
AAPL250117P00205000 | 2024-03-28 9:32AM EDT | 2025-01-17 | 33.70 | 33.50 | 34.45 | +0.73 | +2.21% | 5 | 3,427 | 14.44% |
AAPL250321P00205000 | 2024-03-21 3:58PM EDT | 2025-03-21 | 34.32 | 33.40 | 35.35 | 0.00 | - | 1 | 20 | 15.77% |
AAPL250620P00205000 | 2024-03-07 2:57PM EDT | 2025-06-20 | 35.70 | 34.15 | 36.80 | 0.00 | - | 4 | 2,593 | 17.08% |
AAPL250919P00205000 | 2024-03-05 12:42PM EDT | 2025-09-19 | 36.70 | 33.95 | 37.40 | 0.00 | - | 2 | 81 | 16.59% |
AAPL251219P00205000 | 2024-03-28 2:46PM EDT | 2025-12-19 | 36.20 | 35.20 | 37.20 | -0.93 | -2.50% | 10 | 1,354 | 15.06% |
AAPL260116P00205000 | 2024-03-20 12:12PM EDT | 2026-01-16 | 33.15 | 35.55 | 37.45 | 0.00 | - | 23 | 640 | 15.10% |
AAPL260618P00205000 | 2024-03-22 2:09PM EDT | 2026-06-18 | 36.60 | 36.40 | 38.70 | 0.00 | - | 1 | 49 | 15.21% |